CASwell, Inc. (TPE:6416)
Taiwan · Delayed Price · Currency is TWD 97.30
-6.20 (-5.99%)
Nov 6, 2026, 1:30 PM CST
CASwell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 93.50 | 100.00 | 93.50 | 97.30 | 97.30 | -5.99% | 796,941 |
| Nov 5, 2026 | 109.00 | 109.00 | 103.50 | 103.50 | 103.50 | -4.17% | 340,021 |
| Nov 4, 2026 | 110.00 | 110.50 | 104.50 | 108.00 | 108.00 | -0.92% | 664,271 |
| Nov 3, 2026 | 113.00 | 114.50 | 108.50 | 109.00 | 109.00 | -5.63% | 810,405 |
| Nov 2, 2026 | 117.00 | 120.00 | 114.50 | 115.50 | 115.50 | -2.12% | 638,350 |
| Oct 30, 2026 | 117.00 | 120.50 | 117.00 | 118.00 | 118.00 | -0.84% | 457,904 |
| Oct 29, 2026 | 124.00 | 124.00 | 119.00 | 119.00 | 119.00 | -4.42% | 697,973 |
| Oct 28, 2026 | 123.50 | 124.50 | 121.50 | 124.50 | 124.50 | 1.63% | 551,819 |
| Oct 27, 2026 | 121.00 | 124.50 | 120.00 | 122.50 | 122.50 | 2.51% | 840,833 |
| Oct 22, 2026 | 123.00 | 123.50 | 119.00 | 119.50 | 119.50 | -2.05% | 462,736 |
| Oct 21, 2026 | 121.50 | 124.00 | 121.50 | 122.00 | 122.00 | 1.67% | 594,041 |
| Oct 20, 2026 | 121.00 | 121.50 | 119.00 | 120.00 | 120.00 | -0.83% | 432,866 |
| Oct 19, 2026 | 119.00 | 121.50 | 117.50 | 121.00 | 121.00 | - | 417,197 |
| Oct 16, 2026 | 119.50 | 123.00 | 119.50 | 121.00 | 121.00 | - | 377,932 |
| Oct 15, 2026 | 116.00 | 124.00 | 115.50 | 121.00 | 121.00 | 2.11% | 1,701,062 |
| Oct 14, 2026 | 125.00 | 125.00 | 118.50 | 118.50 | 118.50 | -3.27% | 900,547 |
| Oct 13, 2026 | 117.00 | 129.00 | 117.00 | 122.50 | 122.50 | 2.08% | 1,572,269 |
| Oct 12, 2026 | 120.50 | 121.50 | 118.50 | 120.00 | 120.00 | -0.41% | 492,582 |
| Oct 8, 2026 | 122.50 | 123.00 | 120.00 | 120.50 | 120.50 | 2.12% | 1,003,714 |
| Oct 7, 2026 | 120.50 | 120.50 | 117.00 | 118.00 | 118.00 | -3.28% | 804,806 |
| Oct 6, 2026 | 119.50 | 123.00 | 119.00 | 122.00 | 122.00 | 2.09% | 747,074 |
| Oct 5, 2026 | 117.50 | 122.00 | 115.50 | 119.50 | 119.50 | 1.70% | 921,410 |
| Oct 2, 2026 | 119.00 | 119.00 | 116.50 | 117.50 | 117.50 | -2.49% | 674,694 |
| Oct 1, 2026 | 116.00 | 121.00 | 115.50 | 120.50 | 120.50 | 5.24% | 1,336,888 |
| Sep 30, 2026 | 117.00 | 117.00 | 113.50 | 114.50 | 114.50 | -1.29% | 596,099 |
| Sep 29, 2026 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.43% | 276,356 |
| Sep 24, 2026 | 116.00 | 117.00 | 115.00 | 116.50 | 116.50 | 0.43% | 254,980 |
| Sep 23, 2026 | 117.00 | 117.50 | 114.00 | 116.00 | 116.00 | 0.43% | 561,113 |
| Sep 22, 2026 | 121.50 | 122.00 | 115.50 | 115.50 | 115.50 | -4.55% | 919,401 |
| Sep 21, 2026 | 120.00 | 121.50 | 118.00 | 121.00 | 121.00 | 0.83% | 630,622 |
| Sep 20, 2026 | 119.50 | 121.00 | 117.50 | 120.00 | 120.00 | - | 190,516 |
| Sep 18, 2026 | 119.50 | 121.00 | 117.50 | 120.00 | 120.00 | 0.84% | 910,516 |
| Sep 17, 2026 | 120.00 | 124.00 | 117.50 | 119.00 | 119.00 | 0.85% | 1,252,199 |
| Sep 16, 2026 | 118.00 | 123.00 | 117.00 | 118.00 | 118.00 | - | 1,112,172 |
| Sep 15, 2026 | 118.50 | 123.50 | 117.00 | 118.00 | 118.00 | -0.84% | 2,341,906 |
| Sep 14, 2026 | 113.00 | 120.50 | 112.50 | 119.00 | 119.00 | 3.03% | 2,469,968 |
| Sep 11, 2026 | 111.50 | 117.50 | 111.50 | 115.50 | 115.50 | 4.52% | 2,758,405 |
| Sep 10, 2026 | 105.50 | 115.00 | 105.50 | 110.50 | 110.50 | 4.74% | 1,849,892 |
| Sep 9, 2026 | 105.50 | 107.00 | 103.50 | 105.50 | 105.50 | - | 899,641 |
| Sep 8, 2026 | 104.50 | 109.50 | 104.50 | 105.50 | 105.50 | 5.71% | 2,854,526 |
| Sep 7, 2026 | 102.00 | 102.00 | 99.10 | 99.80 | 99.80 | -0.70% | 289,839 |
| Sep 4, 2026 | 95.80 | 100.50 | 95.80 | 100.50 | 100.50 | 5.24% | 546,695 |
| Sep 3, 2026 | 101.00 | 101.00 | 95.50 | 95.50 | 95.50 | -4.98% | 681,947 |
| Sep 2, 2026 | 100.50 | 101.00 | 99.70 | 100.50 | 100.50 | - | 303,420 |
| Sep 1, 2026 | 102.00 | 102.00 | 99.70 | 100.50 | 100.50 | -1.47% | 317,249 |
| Aug 31, 2026 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | 1.49% | 349,847 |
| Aug 28, 2026 | 101.50 | 103.00 | 100.50 | 100.50 | 100.50 | -0.99% | 490,818 |
| Aug 27, 2026 | 101.00 | 101.50 | 99.90 | 101.50 | 101.50 | 1.00% | 325,090 |
| Aug 26, 2026 | 100.00 | 101.50 | 98.70 | 100.50 | 100.50 | 1.52% | 394,700 |
| Aug 25, 2026 | 99.90 | 100.00 | 97.60 | 99.00 | 99.00 | - | 422,830 |